Lantern Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.67	0.68	0.58	0.60	0.60	-5.89%	187,277
Nov 2, 2026	0.70	0.74	0.64	0.64	0.64	-3.15%	176,071
Oct 30, 2026	0.72	0.74	0.64	0.66	0.66	-9.60%	218,533
Oct 29, 2026	0.77	0.84	0.73	0.73	0.73	-5.52%	233,907
Oct 28, 2026	0.66	0.82	0.64	0.77	0.77	20.89%	603,764
Oct 27, 2026	0.61	0.65	0.60	0.64	0.64	2.60%	72,394
Oct 26, 2026	0.63	0.66	0.60	0.62	0.62	-1.83%	116,128
Oct 23, 2026	0.65	0.66	0.59	0.64	0.64	-0.83%	196,567
Oct 22, 2026	0.68	0.71	0.64	0.64	0.64	-6.40%	109,509
Oct 21, 2026	0.67	0.71	0.67	0.68	0.68	4.28%	115,718
Oct 20, 2026	0.63	0.75	0.60	0.66	0.66	2.35%	1,883,350
Oct 19, 2026	0.65	0.72	0.64	0.64	0.64	-4.05%	105,810
Oct 16, 2026	0.68	0.73	0.63	0.67	0.67	0.24%	258,562
Oct 15, 2026	0.66	0.71	0.66	0.67	0.67	-0.92%	234,267
Oct 14, 2026	0.71	0.71	0.65	0.67	0.67	-5.30%	212,257
Oct 13, 2026	0.72	0.80	0.70	0.71	0.71	-3.57%	162,540
Oct 12, 2026	0.85	0.85	0.72	0.74	0.74	-9.31%	184,053
Oct 9, 2026	0.83	0.83	0.76	0.81	0.81	-2.08%	274,877
Oct 8, 2026	0.89	0.90	0.83	0.83	0.83	-8.79%	250,747
Oct 7, 2026	0.95	1.00	0.89	0.91	0.91	-4.58%	224,075
Oct 6, 2026	0.96	1.07	0.92	0.95	0.95	1.45%	388,663
Oct 5, 2026	0.88	0.97	0.86	0.94	0.94	9.30%	276,169
Oct 2, 2026	1.03	1.04	0.84	0.86	0.86	-13.99%	433,629
Oct 1, 2026	1.00	1.05	0.98	1.00	1.00	-0.99%	253,565
Sep 30, 2026	1.10	1.16	0.97	1.01	1.01	-6.91%	420,704
Sep 29, 2026	1.11	1.12	1.01	1.09	1.09	-0.46%	363,733
Sep 28, 2026	1.25	1.27	1.08	1.09	1.09	-10.66%	461,470
Sep 25, 2026	1.19	1.28	1.16	1.22	1.22	0.83%	220,432
Sep 24, 2026	1.36	1.36	1.17	1.21	1.21	-12.95%	515,479
Sep 23, 2026	1.35	1.54	1.34	1.39	1.39	2.21%	292,344
Sep 22, 2026	1.45	1.64	1.35	1.36	1.36	-9.33%	749,468
Sep 21, 2026	1.59	1.63	1.47	1.50	1.50	-3.23%	248,508
Sep 18, 2026	1.75	1.75	1.55	1.55	1.55	-9.36%	190,532
Sep 17, 2026	1.93	1.95	1.71	1.71	1.71	-11.40%	278,684
Sep 16, 2026	1.73	1.96	1.73	1.93	1.93	13.53%	362,629
Sep 15, 2026	1.71	1.73	1.67	1.70	1.70	-0.58%	128,167
Sep 14, 2026	1.74	1.79	1.71	1.71	1.71	-	114,411
Sep 11, 2026	1.78	1.82	1.70	1.71	1.71	-2.84%	109,811
Sep 10, 2026	1.73	1.87	1.72	1.76	1.76	-0.56%	163,031
Sep 9, 2026	1.82	1.86	1.76	1.77	1.77	-3.80%	181,065
Sep 8, 2026	1.86	2.01	1.83	1.84	1.84	-3.41%	242,571
Sep 4, 2026	1.86	1.93	1.83	1.91	1.91	1.87%	134,556
Sep 3, 2026	1.87	1.95	1.81	1.87	1.87	-3.11%	248,720
Sep 2, 2026	2.05	2.10	1.90	1.93	1.93	-4.46%	162,610
Sep 1, 2026	2.00	2.14	1.97	2.02	2.02	-0.49%	199,487
Aug 31, 2026	2.04	2.09	2.00	2.03	2.03	-1.93%	107,966
Aug 28, 2026	2.17	2.19	2.07	2.07	2.07	-4.17%	91,742
Aug 27, 2026	2.25	2.30	2.13	2.16	2.16	-0.92%	140,056
Aug 26, 2026	2.17	2.26	2.10	2.18	2.18	-	108,740
Aug 25, 2026	2.11	2.34	2.10	2.18	2.18	3.32%	123,997